American Funds Capital World Gr&Inc R5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.20
+0.55 (0.72%)
At close: Dec 3, 2025
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.09% |
| Dec 4, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.19% |
| Dec 3, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.72% |
| Dec 2, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.10% |
| Dec 1, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.84% |
| Nov 28, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.65% |
| Nov 26, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.97% |
| Nov 25, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.25% |
| Nov 24, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.25% |
| Nov 21, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.65% |
| Nov 20, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -1.35% |
| Nov 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.08% |
| Nov 18, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.89% |
| Nov 17, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.90% |
| Nov 14, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.14% |
| Nov 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -1.81% |
| Nov 12, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.43% |
| Nov 11, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.17% |
| Nov 10, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1.68% |
| Nov 7, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.01% |
| Nov 6, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.64% |
| Nov 5, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.37% |
| Nov 4, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.22% |
| Nov 3, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.14% |
| Oct 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.05% |
| Oct 30, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.03% |
| Oct 29, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.23% |
| Oct 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.25% |
| Oct 27, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 1.05% |
| Oct 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.74% |
| Oct 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.62% |
| Oct 22, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.63% |
| Oct 21, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.25% |
| Oct 20, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.05% |
| Oct 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.12% |
| Oct 16, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.19% |
| Oct 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.60% |
| Oct 14, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.16% |
| Oct 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 1.62% |
| Oct 10, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.53% |
| Oct 9, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.38% |
| Oct 8, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.65% |
| Oct 7, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.39% |
| Oct 6, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.05% |
| Oct 3, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.45% |
| Oct 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.29% |
| Oct 1, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.55% |
| Sep 30, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.27% |
| Sep 29, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.30% |
| Sep 26, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.42% |